KissMeData/045100/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	193000	174570160	17040	17040	17040	17040	97
3	20241031	192900	174570160	17040	17040	17040	17040	0
4	20241031	192800	174570160	17040	17040	17040	17040	0
5	20241031	192700	174570160	17040	17040	17040	17040	0
6	20241031	192600	174570160	17040	17040	17040	17040	0
7	20241031	192500	174570160	17040	17040	17040	17040	0
8	20241031	192400	174570160	17040	17040	17040	17040	0
9	20241031	192300	174570160	17040	17040	17040	17040	0
10	20241031	192200	174570160	17040	17040	17040	17040	0
11	20241031	192100	174570160	17040	17040	17040	17040	0
12	20241031	192000	174570160	17040	17040	17040	17040	0
13	20241031	191900	174570160	17040	17040	17040	17040	0
14	20241031	191800	174570160	17040	17040	17040	17040	0
15	20241031	191700	174570160	17040	17040	17040	17040	0
16	20241031	191600	174570160	17040	17040	17040	17040	0
17	20241031	191500	174570160	17040	17040	17040	17040	0
18	20241031	191400	174570160	17040	17040	17040	17040	0
19	20241031	191300	174570160	17040	17040	17040	17040	0
20	20241031	191200	174570160	17040	17040	17040	17040	0
21	20241031	191100	174570160	17040	17040	17040	17040	0
22	20241031	191000	174570160	17040	17040	17040	17040	0
23	20241031	190900	174570160	17040	17040	17040	17040	0
24	20241031	190800	174570160	17040	17040	17040	17040	0
25	20241031	190700	174570160	17040	17040	17040	17040	0
26	20241031	190600	174570160	17040	17040	17040	17040	0
27	20241031	190500	174570160	17040	17040	17040	17040	0
28	20241031	190400	174570160	17040	17040	17040	17040	0
29	20241031	190300	174570160	17040	17040	17040	17040	0
30	20241031	190200	174570160	17040	17040	17040	17040	0
31	20241031	190100	174570160	17040	17040	17040	17040	0
32	20241031	190000	174570160	17040	17040	17040	17040	97
33	20241031	185900	174570160	17040	17040	17040	17040	0
34	20241031	185800	174570160	17040	17040	17040	17040	0
35	20241031	185700	174570160	17040	17040	17040	17040	0
36	20241031	185600	174570160	17040	17040	17040	17040	0
37	20241031	185500	174570160	17040	17040	17040	17040	0
38	20241031	185400	174570160	17040	17040	17040	17040	0
39	20241031	185300	174570160	17040	17040	17040	17040	0
40	20241031	185200	174570160	17040	17040	17040	17040	0
41	20241031	185100	174570160	17040	17040	17040	17040	0
42	20241031	185000	174570160	17040	17040	17040	17040	0
43	20241031	184900	174570160	17040	17040	17040	17040	0
44	20241031	184800	174570160	17040	17040	17040	17040	0
45	20241031	184700	174570160	17040	17040	17040	17040	0
46	20241031	184600	174570160	17040	17040	17040	17040	0
47	20241031	184500	174570160	17040	17040	17040	17040	0
48	20241031	184400	174570160	17040	17040	17040	17040	0
49	20241031	184300	174570160	17040	17040	17040	17040	0
50	20241031	184200	174570160	17040	17040	17040	17040	0
51	20241031	184100	174570160	17040	17040	17040	17040	0
52	20241031	184000	174570160	17040	17040	17040	17040	0
53	20241031	183900	174570160	17040	17040	17040	17040	0
54	20241031	183800	174570160	17040	17040	17040	17040	0
55	20241031	183700	174570160	17040	17040	17040	17040	0
56	20241031	183600	174570160	17040	17040	17040	17040	0
57	20241031	183500	174570160	17040	17040	17040	17040	0
58	20241031	183400	174570160	17040	17040	17040	17040	0
59	20241031	183300	174570160	17040	17040	17040	17040	0
60	20241031	183200	174570160	17040	17040	17040	17040	0
61	20241031	183100	174570160	17040	17040	17040	17040	0
62	20241031	183000	174570160	17040	17040	17040	17040	97
63	20241031	182900	174570160	17040	17040	17040	17040	0
64	20241031	182800	174570160	17040	17040	17040	17040	0
65	20241031	182700	174570160	17040	17040	17040	17040	0
66	20241031	182600	174570160	17040	17040	17040	17040	0
67	20241031	182500	174570160	17040	17040	17040	17040	0
68	20241031	182400	174570160	17040	17040	17040	17040	0
69	20241031	182300	174570160	17040	17040	17040	17040	0
70	20241031	182200	174570160	17040	17040	17040	17040	0
71	20241031	182100	174570160	17040	17040	17040	17040	0
72	20241031	182000	174570160	17040	17040	17040	17040	0
73	20241031	181900	174570160	17040	17040	17040	17040	0
74	20241031	181800	174570160	17040	17040	17040	17040	0
75	20241031	181700	174570160	17040	17040	17040	17040	0
76	20241031	181600	174570160	17040	17040	17040	17040	0
77	20241031	181500	174570160	17040	17040	17040	17040	0
78	20241031	181400	174570160	17040	17040	17040	17040	0
79	20241031	181300	174570160	17040	17040	17040	17040	0
80	20241031	181200	174570160	17040	17040	17040	17040	0
81	20241031	181100	174570160	17040	17040	17040	17040	0
82	20241031	181000	174570160	17040	17040	17040	17040	0
83	20241031	180900	174570160	17040	17040	17040	17040	0
84	20241031	180800	174570160	17040	17040	17040	17040	0
85	20241031	180700	174570160	17040	17040	17040	17040	0
86	20241031	180600	174570160	17040	17040	17040	17040	0
87	20241031	180500	174570160	17040	17040	17040	17040	0
88	20241031	180400	174570160	17040	17040	17040	17040	0
89	20241031	180300	174570160	17040	17040	17040	17040	0
90	20241031	180200	174570160	17040	17040	17040	17040	0
91	20241031	180100	174570160	17040	17040	17040	17040	0
92	20241031	180000	174570160	17040	17040	17040	17040	97
93	20241031	175900	174570160	17040	17040	17040	17040	0
94	20241031	175800	174570160	17040	17040	17040	17040	0
95	20241031	175700	174570160	17040	17040	17040	17040	0
96	20241031	175600	174570160	17040	17040	17040	17040	0
97	20241031	175500	174570160	17040	17040	17040	17040	0
98	20241031	175400	174570160	17040	17040	17040	17040	0
99	20241031	175300	174570160	17040	17040	17040	17040	0
100	20241031	175200	174570160	17040	17040	17040	17040	0
101	20241031	175100	174570160	17040	17040	17040	17040	0
102	20241031	175000	174570160	17040	17040	17040	17040	0
103	20241031	174900	174570160	17040	17040	17040	17040	0
104	20241031	174800	174570160	17040	17040	17040	17040	0
105	20241031	174700	174570160	17040	17040	17040	17040	0
106	20241031	174600	174570160	17040	17040	17040	17040	0
107	20241031	174500	174570160	17040	17040	17040	17040	0
108	20241031	174400	174570160	17040	17040	17040	17040	0
109	20241031	174300	174570160	17040	17040	17040	17040	0
110	20241031	174200	174570160	17040	17040	17040	17040	0
111	20241031	174100	174570160	17040	17040	17040	17040	0
112	20241031	174000	174570160	17040	17040	17040	17040	0
113	20241031	173900	174570160	17040	17040	17040	17040	0
114	20241031	173800	174570160	17040	17040	17040	17040	0
115	20241031	173700	174570160	17040	17040	17040	17040	0
116	20241031	173600	174570160	17040	17040	17040	17040	0
117	20241031	173500	174570160	17040	17040	17040	17040	0
118	20241031	173400	174570160	17040	17040	17040	17040	0
119	20241031	173300	174570160	17040	17040	17040	17040	0
120	20241031	173200	174570160	17040	17040	17040	17040	0
121	20241031	173100	174570160	17040	17040	17040	17040	0
122	20241031	173000	174570160	17040	17040	17040	17040	97
123	20241031	172900	174570160	17040	17040	17040	17040	0
124	20241031	172800	174570160	17040	17040	17040	17040	0
125	20241031	172700	174570160	17040	17040	17040	17040	0
126	20241031	172600	174570160	17040	17040	17040	17040	0
127	20241031	172500	174570160	17040	17040	17040	17040	0
128	20241031	172400	174570160	17040	17040	17040	17040	0
129	20241031	172300	174570160	17040	17040	17040	17040	0
130	20241031	172200	174570160	17040	17040	17040	17040	0
131	20241031	172100	174570160	17040	17040	17040	17040	0
132	20241031	172000	174570160	17040	17040	17040	17040	0
133	20241031	171900	174570160	17040	17040	17040	17040	0
134	20241031	171800	174570160	17040	17040	17040	17040	0
135	20241031	171700	174570160	17040	17040	17040	17040	0
136	20241031	171600	174570160	17040	17040	17040	17040	0
137	20241031	171500	174570160	17040	17040	17040	17040	0
138	20241031	171400	174570160	17040	17040	17040	17040	0
139	20241031	171300	174570160	17040	17040	17040	17040	0
140	20241031	171200	174570160	17040	17040	17040	17040	0
141	20241031	171100	174570160	17040	17040	17040	17040	0
142	20241031	171000	174570160	17040	17040	17040	17040	0
143	20241031	170900	174570160	17040	17040	17040	17040	0
144	20241031	170800	174570160	17040	17040	17040	17040	0
145	20241031	170700	174570160	17040	17040	17040	17040	0
146	20241031	170600	174570160	17040	17040	17040	17040	0
147	20241031	170500	174570160	17040	17040	17040	17040	0
148	20241031	170400	174570160	17040	17040	17040	17040	0
149	20241031	170300	174570160	17040	17040	17040	17040	0
150	20241031	170200	174570160	17040	17040	17040	17040	0
151	20241031	170100	174570160	17040	17040	17040	17040	0
152	20241031	170000	174570160	17040	17040	17040	17040	97
153	20241031	165900	174570160	17040	17040	17040	17040	0
154	20241031	165800	174570160	17040	17040	17040	17040	0
155	20241031	165700	174570160	17040	17040	17040	17040	0
156	20241031	165600	174570160	17040	17040	17040	17040	0
157	20241031	165500	174570160	17040	17040	17040	17040	0
158	20241031	165400	174570160	17040	17040	17040	17040	0
159	20241031	165300	174570160	17040	17040	17040	17040	0
160	20241031	165200	174570160	17040	17040	17040	17040	0
161	20241031	165100	174570160	17040	17040	17040	17040	0
162	20241031	165000	174570160	17040	17040	17040	17040	0
163	20241031	164900	174570160	17040	17040	17040	17040	0
164	20241031	164800	174570160	17040	17040	17040	17040	0
165	20241031	164700	174570160	17040	17040	17040	17040	0
166	20241031	164600	174570160	17040	17040	17040	17040	0
167	20241031	164500	174570160	17040	17040	17040	17040	0
168	20241031	164400	174570160	17040	17040	17040	17040	0
169	20241031	164300	174570160	17040	17040	17040	17040	0
170	20241031	164200	174570160	17040	17040	17040	17040	0
171	20241031	164100	174570160	17040	17040	17040	17040	0
172	20241031	164000	174570160	17040	17040	17040	17040	0
173	20241031	163900	174570160	17040	17040	17040	17040	0
174	20241031	163800	174570160	17040	17040	17040	17040	0
175	20241031	163700	174570160	17040	17040	17040	17040	0
176	20241031	163600	174570160	17040	17040	17040	17040	0
177	20241031	163500	174570160	17040	17040	17040	17040	0
178	20241031	163400	174570160	17040	17040	17040	17040	0
179	20241031	163300	174570160	17040	17040	17040	17040	0
180	20241031	163200	174570160	17040	17040	17040	17040	0
181	20241031	163100	174570160	17040	17040	17040	17040	0
182	20241031	163000	174570160	17040	17040	17040	17040	97
183	20241031	162900	174570160	17040	17040	17040	17040	0
184	20241031	162800	174570160	17040	17040	17040	17040	0
185	20241031	162700	174570160	17040	17040	17040	17040	0
186	20241031	162600	174570160	17040	17040	17040	17040	0
187	20241031	162500	174570160	17040	17040	17040	17040	0
188	20241031	162400	174570160	17040	17040	17040	17040	0
189	20241031	162300	174570160	17040	17040	17040	17040	0
190	20241031	162200	174570160	17040	17040	17040	17040	0
191	20241031	162100	174570160	17040	17040	17040	17040	0
192	20241031	162000	174570160	17040	17040	17040	17040	0
193	20241031	161900	174570160	17040	17040	17040	17040	0
194	20241031	161800	174570160	17040	17040	17040	17040	0
195	20241031	161700	174570160	17040	17040	17040	17040	0
196	20241031	161600	174570160	17040	17040	17040	17040	0
197	20241031	161500	174570160	17040	17040	17040	17040	0
198	20241031	161400	174570160	17040	17040	17040	17040	0
199	20241031	161300	174570160	17040	17040	17040	17040	0
200	20241031	161200	174570160	17040	17040	17040	17040	0
201	20241031	161100	174570160	17040	17040	17040	17040	0
202	20241031	161000	174570160	17040	17040	17040	17040	0
203	20241031	160900	174570160	17040	17040	17040	17040	0
204	20241031	160800	174570160	17040	17040	17040	17040	0
205	20241031	160700	174570160	17040	17040	17040	17040	0
206	20241031	160600	174570160	17040	17040	17040	17040	0
207	20241031	160500	174570160	17040	17040	17040	17040	0
208	20241031	160400	174570160	17040	17040	17040	17040	0
209	20241031	160300	174570160	17040	17040	17040	17040	0
210	20241031	160200	174570160	17040	17040	17040	17040	0
211	20241031	160100	174570160	17040	17040	17040	17040	0
212	20241031	160000	174570160	17040	17040	17040	17040	97
213	20241031	155900	174570160	17040	17040	17040	17040	0
214	20241031	155800	174570160	17040	17040	17040	17040	0
215	20241031	155700	174570160	17040	17040	17040	17040	0
216	20241031	155600	174570160	17040	17040	17040	17040	0
217	20241031	155500	174570160	17040	17040	17040	17040	0
218	20241031	155400	174570160	17040	17040	17040	17040	0
219	20241031	155300	174570160	17040	17040	17040	17040	0
220	20241031	155200	174570160	17040	17040	17040	17040	0
221	20241031	155100	174570160	17040	17040	17040	17040	0
222	20241031	155000	174570160	17040	17040	17040	17040	0
223	20241031	154900	174570160	17040	17040	17040	17040	0
224	20241031	154800	174570160	17040	17040	17040	17040	0
225	20241031	154700	174570160	17040	17040	17040	17040	0
226	20241031	154600	174570160	17040	17040	17040	17040	0
227	20241031	154500	174570160	17040	17040	17040	17040	0
228	20241031	154400	174570160	17040	17040	17040	17040	0
229	20241031	154300	174570160	17040	17040	17040	17040	0
230	20241031	154200	174570160	17040	17040	17040	17040	0
231	20241031	154100	174570160	17040	17040	17040	17040	0
232	20241031	154000	174570160	17040	17040	17040	17040	0
233	20241031	153900	174570160	17040	17040	17040	17040	0
234	20241031	153800	174570160	17040	17040	17040	17040	0
235	20241031	153700	174570160	17040	17040	17040	17040	0
236	20241031	153600	174570160	17040	17040	17040	17040	0
237	20241031	153500	174570160	17040	17040	17040	17040	0
238	20241031	153400	174570160	17040	17040	17040	17040	0
239	20241031	153300	174570160	17040	17040	17040	17040	0
240	20241031	153200	174570160	17040	17040	17040	17040	0
241	20241031	153100	174570160	17040	17040	17040	17040	0
242	20241031	153000	174570160	17040	17040	17040	17040	194
243	20241031	152900	172917280	16970	16970	16970	16970	0
244	20241031	152800	172917280	16970	16970	16970	16970	0
245	20241031	152700	172917280	16970	16970	16970	16970	0
246	20241031	152600	172917280	16970	16970	16970	16970	0
247	20241031	152500	172917280	16970	16970	16970	16970	0
248	20241031	152400	172917280	16970	16970	16970	16970	0
249	20241031	152300	172917280	16970	16970	16970	16970	0
250	20241031	152200	172917280	16970	16970	16970	16970	0
251	20241031	152100	172917280	16970	16970	16970	16970	0
252	20241031	152000	172917280	16970	16970	16970	16970	0
253	20241031	151900	172917280	16970	16980	16980	16970	24
254	20241031	151800	172509980	16990	17000	17010	16980	9
255	20241031	151700	172357070	17000	17040	17040	16980	51
256	20241031	151600	171490580	16990	16990	16990	16990	3
257	20241031	151500	171439610	16990	17010	17010	16990	48
258	20241031	151400	170624070	17040	17040	17040	17040	6
259	20241031	151300	170521830	17040	17040	17040	17040	0
260	20241031	151200	170521830	17040	17010	17040	17010	9
261	20241031	151100	170368530	17010	17010	17010	17010	0
262	20241031	151000	170368530	17010	17010	17010	17010	1
263	20241031	150900	170351520	17040	17010	17040	17010	7
264	20241031	150800	170232270	17040	17030	17040	17030	66
265	20241031	150700	169108280	17030	17030	17030	17030	1
266	20241031	150600	169091250	17030	17030	17030	17030	4
267	20241031	150500	169023130	17030	17030	17030	17030	0
268	20241031	150400	169023130	17030	17030	17030	17030	14
269	20241031	150300	168784710	17040	17040	17040	17040	1
270	20241031	150200	168767670	17020	17020	17020	17020	0
271	20241031	150100	168767670	17020	17020	17020	17020	1
272	20241031	150000	168750650	17040	17040	17040	17040	0
273	20241031	145900	168750650	17040	17040	17040	17040	1
274	20241031	145800	168733610	17040	17030	17040	17010	12
275	20241031	145700	168529320	17040	17040	17040	17040	6
276	20241031	145600	168427080	17030	17030	17030	17030	0
277	20241031	145500	168427080	17030	17030	17030	17030	1
278	20241031	145400	168410050	17040	17040	17040	17040	7
279	20241031	145300	168290770	17030	17030	17030	17030	0
280	20241031	145200	168290770	17030	17030	17030	17030	13
281	20241031	145100	168069380	17040	17040	17040	17040	0
282	20241031	145000	168069380	17040	17030	17040	17030	2
283	20241031	144900	168035310	17040	17040	17040	17040	6
284	20241031	144800	167933070	17020	17020	17020	17020	0
285	20241031	144700	167933070	17020	17020	17040	17020	75
286	20241031	144600	166656370	17020	17020	17020	17020	0
287	20241031	144500	166656370	17020	17020	17020	16980	83
288	20241031	144400	165246110	17010	17010	17010	17010	1
289	20241031	144300	165229100	17000	17000	17000	17000	0
290	20241031	144200	165229100	17000	17000	17000	17000	0
291	20241031	144100	165229100	17000	17020	17020	17000	2
292	20241031	144000	165195080	16990	16990	16990	16990	0
293	20241031	143900	165195080	16990	16990	16990	16990	0
294	20241031	143800	165195080	16990	16990	16990	16990	2
295	20241031	143700	165161100	17020	17020	17020	17020	0
296	20241031	143600	165161100	17020	16970	17020	16970	14
297	20241031	143500	164922880	16970	16990	16990	16970	88
298	20241031	143400	163429050	16970	16990	16990	16970	22
299	20241031	143300	163055540	17000	17010	17010	17000	3
300	20241031	143200	163004530	17020	17000	17020	17000	10
301	20241031	143100	162834380	17000	17000	17000	17000	1
302	20241031	143000	162817380	17000	17010	17010	17000	7
303	20241031	142900	162698320	17020	17020	17020	17020	0
304	20241031	142800	162698320	17020	17020	17020	17020	0
305	20241031	142700	162698320	17020	16990	17020	16990	5
306	20241031	142600	162613320	17000	17000	17000	17000	1
307	20241031	142500	162596320	17000	17000	17000	17000	6
308	20241031	142400	162494320	16990	16990	16990	16990	1
309	20241031	142300	162477330	17000	17000	17000	17000	1
310	20241031	142200	162460330	17000	17000	17000	17000	34
311	20241031	142100	161882330	16990	16990	16990	16990	0
312	20241031	142000	161882330	16990	16990	16990	16990	0
313	20241031	141900	161882330	16990	16990	16990	16990	2
314	20241031	141800	161848350	17020	17020	17020	17020	1
315	20241031	141700	161831330	16990	16990	16990	16990	0
316	20241031	141600	161831330	16990	16990	16990	16990	1
317	20241031	141500	161814340	17000	17010	17010	17000	37
318	20241031	141400	161185270	17010	17010	17010	17010	1
319	20241031	141300	161168260	17010	17010	17010	17010	1
320	20241031	141200	161151250	17020	17020	17020	17020	6
321	20241031	141100	161049130	17010	17010	17010	17010	0
322	20241031	141000	161049130	17010	17020	17020	17010	7
323	20241031	140900	160930000	17020	17040	17040	17020	12
324	20241031	140800	160725560	17030	17030	17030	17030	5
325	20241031	140700	160640410	17030	17030	17030	17030	3
326	20241031	140600	160589320	17020	17020	17020	17020	0
327	20241031	140500	160589320	17020	17020	17040	17020	10
328	20241031	140400	160419100	17010	17010	17010	17010	0
329	20241031	140300	160419100	17010	17010	17010	17010	1
330	20241031	140200	160402090	17010	17010	17010	17010	1
331	20241031	140100	160385080	17040	17040	17040	17040	0
332	20241031	140000	160385080	17040	17010	17040	17010	6
333	20241031	135900	160282990	17000	17030	17030	17000	154
334	20241031	135800	157660430	17030	17020	17030	17020	368
335	20241031	135700	151394310	17000	17000	17000	17000	0
336	20241031	135600	151394310	17000	17020	17020	17000	2
337	20241031	135500	151360290	17010	17010	17010	17010	0
338	20241031	135400	151360290	17010	17010	17010	17010	4
339	20241031	135300	151292250	17020	17020	17020	17020	0
340	20241031	135200	151292250	17020	17010	17020	17010	149
341	20241031	135100	148757700	17010	17000	17010	17000	2
342	20241031	135000	148723690	17010	17010	17010	17010	6
343	20241031	134900	148621630	17000	17000	17000	17000	0
344	20241031	134800	148621630	17000	17000	17000	17000	1
345	20241031	134700	148604630	17010	17010	17010	17010	1
346	20241031	134600	148587620	17010	17010	17010	17010	10
347	20241031	134500	148417520	17010	17010	17010	17010	2
348	20241031	134400	148383500	17020	17020	17020	17020	0
349	20241031	134300	148383500	17020	17020	17020	17020	1
350	20241031	134200	148366480	17000	17000	17000	17000	1
351	20241031	134100	148349480	17000	17000	17000	17000	10
352	20241031	134000	148179480	17000	17000	17000	17000	2
353	20241031	133900	148145480	17030	17030	17030	17030	0
354	20241031	133800	148145480	17030	17030	17030	17030	1
355	20241031	133700	148128450	16980	16980	16980	16980	1
356	20241031	133600	148111470	16980	17010	17010	16980	125
357	20241031	133500	145988350	17020	17020	17020	17020	12
358	20241031	133400	145784110	17010	17030	17030	17010	3
359	20241031	133300	145733060	16990	16990	16990	16990	0
360	20241031	133200	145733060	16990	16990	16990	16990	0
361	20241031	133100	145733060	16990	17020	17020	16990	301
362	20241031	133000	140614690	17030	17030	17030	17030	6
363	20241031	132900	140512510	17030	17020	17030	17020	2
364	20241031	132800	140478460	17020	17020	17020	17020	1
365	20241031	132700	140461440	17030	17030	17030	17030	6
366	20241031	132600	140359260	17020	17020	17020	17020	2
367	20241031	132500	140325220	17030	17030	17030	17030	7
368	20241031	132400	140206010	17030	17030	17030	17030	10
369	20241031	132300	140035710	17020	17020	17020	17020	1
370	20241031	132200	140018690	17030	17030	17030	17030	6
371	20241031	132100	139916510	17020	17020	17020	17020	12
372	20241031	132000	139712270	17030	17030	17030	17020	9
373	20241031	131900	139559020	17020	17020	17020	17020	0
374	20241031	131800	139559020	17020	17020	17020	17020	0
375	20241031	131700	139559020	17020	17030	17030	17020	7
376	20241031	131600	139439820	17030	17030	17030	17030	1
377	20241031	131500	139422790	17020	17030	17030	17020	7
378	20241031	131400	139303590	17020	17020	17020	17020	1
379	20241031	131300	139286570	17030	17030	17030	17030	0
380	20241031	131200	139286570	17030	17030	17030	17020	13
381	20241031	131100	139065200	17030	17030	17030	17030	1
382	20241031	131000	139048170	17030	17030	17030	17030	6
383	20241031	130900	138945990	17020	17020	17020	17020	1
384	20241031	130800	138928970	17030	17030	17030	17030	0
385	20241031	130700	138928970	17030	17030	17030	17030	7
386	20241031	130600	138809760	17020	17020	17020	17020	2
387	20241031	130500	138775720	17030	17030	17030	17030	18
388	20241031	130400	138469180	17020	17020	17020	17020	0
389	20241031	130300	138469180	17020	17030	17030	17020	3
390	20241031	130200	138418100	17030	17030	17030	17030	187
391	20241031	130100	135233490	17020	17020	17020	17020	0
392	20241031	130000	135233490	17020	17020	17020	17020	161
393	20241031	125900	132493270	17020	17020	17020	17020	0
394	20241031	125800	132493270	17020	17010	17020	17010	2
395	20241031	125700	132459240	17020	17020	17020	17020	6
396	20241031	125600	132357120	17010	17010	17010	17010	0
397	20241031	125500	132357120	17010	17020	17020	17010	7
398	20241031	125400	132237990	17020	17020	17020	17020	0
399	20241031	125300	132237990	17020	17020	17020	17020	2
400	20241031	125200	132203950	17010	17020	17020	17010	23
401	20241031	125100	131812630	17020	17020	17020	17020	0
402	20241031	125000	131812630	17020	17020	17020	17020	13
403	20241031	124900	131591370	17010	17020	17020	17010	2
404	20241031	124800	131557340	17020	17020	17020	17020	0
405	20241031	124700	131557340	17020	17020	17020	17020	6
406	20241031	124600	131455220	17010	17020	17020	17010	3
407	20241031	124500	131404180	17020	17020	17020	17020	6
408	20241031	124400	131302060	17020	17010	17020	17010	2
409	20241031	124300	131268030	17020	17020	17020	17020	0
410	20241031	124200	131268030	17020	17020	17020	17020	0
411	20241031	124100	131268030	17020	17010	17020	17010	7
412	20241031	124000	131148910	17020	17020	17020	17020	7
413	20241031	123900	131029770	17020	17020	17020	17020	1
414	20241031	123800	131012750	17020	17010	17020	17000	41
415	20241031	123700	130315250	17010	17010	17010	17010	6
416	20241031	123600	130213190	17010	17010	17010	17010	0
417	20241031	123500	130213190	17010	17010	17010	17000	8
418	20241031	123400	130077120	17010	17010	17010	17010	12
419	20241031	123300	129873000	17010	17010	17010	17010	0
420	20241031	123200	129873000	17010	17020	17020	17010	10
421	20241031	123100	129702820	17020	17020	17020	17020	1
422	20241031	123000	129685800	17020	17010	17020	17010	7
423	20241031	122900	129566670	17000	17000	17000	17000	0
424	20241031	122800	129566670	17000	17000	17000	17000	0
425	20241031	122700	129566670	17000	17000	17000	17000	2
426	20241031	122600	129532670	17020	17020	17020	17020	1
427	20241031	122500	129515650	16990	16990	16990	16990	0
428	20241031	122400	129515650	16990	16990	16990	16990	1
429	20241031	122300	129498660	17020	17020	17020	17020	0
430	20241031	122200	129498660	17020	17020	17020	17020	1
431	20241031	122100	129481640	16980	16980	16980	16980	2
432	20241031	122000	129447680	16980	17010	17010	16980	29
433	20241031	121900	128954890	17000	17000	17000	17000	0
434	20241031	121800	128954890	17000	17000	17000	17000	1
435	20241031	121700	128937890	17020	17000	17020	17000	3
436	20241031	121600	128886870	16990	16990	16990	16990	1
437	20241031	121500	128869880	16990	17000	17000	16990	7
438	20241031	121400	128750930	17000	17000	17000	17000	0
439	20241031	121300	128750930	17000	17000	17010	17000	110
440	20241031	121200	126880920	17010	17010	17010	17010	13
441	20241031	121100	126659790	17010	17010	17010	17010	0
442	20241031	121000	126659790	17010	17020	17020	17010	8
443	20241031	120900	126523640	17010	17010	17010	17010	243
444	20241031	120800	122390210	17010	17010	17010	17010	200
445	20241031	120700	118988210	17000	17010	17010	17000	8
446	20241031	120600	118852150	17010	17010	17010	17010	0
447	20241031	120500	118852150	17010	17010	17010	17010	6
448	20241031	120400	118750090	17000	17000	17010	17000	496
449	20241031	120300	110315080	17000	17000	17000	17000	0
450	20241031	120200	110315080	17000	16990	17000	16990	7
451	20241031	120100	110196090	17000	17000	17000	17000	0
452	20241031	120000	110196090	17000	17000	17000	17000	1
453	20241031	115900	110179090	16990	16990	16990	16990	2
454	20241031	115800	110145110	17000	17000	17000	17000	0
455	20241031	115700	110145110	17000	17000	17000	17000	6
456	20241031	115600	110043110	17000	16990	17000	16990	11
457	20241031	115500	109856120	17000	17000	17000	17000	7
458	20241031	115400	109737120	16990	16990	16990	16990	0
459	20241031	115300	109737120	16990	16990	16990	16990	2
460	20241031	115200	109703140	17000	17000	17000	17000	6
461	20241031	115100	109601140	17000	17000	17000	17000	2
462	20241031	115000	109567140	16990	16990	16990	16990	1
463	20241031	114900	109550150	17000	16990	17000	16990	5
464	20241031	114800	109465160	16990	16990	16990	16990	20
465	20241031	114700	109125360	17000	17010	17010	17000	99
466	20241031	114600	107442200	17010	17010	17010	17010	1
467	20241031	114500	107425190	17000	17010	17010	17000	288
468	20241031	114400	102529130	17010	17010	17010	17010	0
469	20241031	114300	102529130	17010	17010	17010	17010	0
470	20241031	114200	102529130	17010	17010	17010	17000	8
471	20241031	114100	102393060	17000	17000	17000	17000	1
472	20241031	114000	102376060	17010	17010	17010	17010	7
473	20241031	113900	102256990	17000	17040	17040	17000	3
474	20241031	113800	102205950	17050	17050	17050	17050	59
475	20241031	113700	101200000	17050	16980	17050	16980	1518
476	20241031	113600	75404660	16970	16970	16970	16970	51
477	20241031	113500	74539190	16950	16950	16950	16950	0
478	20241031	113400	74539190	16950	16950	16950	16950	2
479	20241031	113300	74505290	16990	16990	16990	16990	1
480	20241031	113200	74488300	16980	16960	16980	16960	205
481	20241031	113100	71008470	16950	16950	16950	16950	1
482	20241031	113000	70991520	16950	16950	16950	16950	0
483	20241031	112900	70991520	16950	16950	16950	16950	0
484	20241031	112800	70991520	16950	16950	16950	16940	22
485	20241031	112700	70618640	16950	16950	16950	16950	6
486	20241031	112600	70516940	16950	16950	16950	16950	24
487	20241031	112500	70110140	16950	16960	16960	16950	7
488	20241031	112400	69991430	16960	16960	16960	16960	4
489	20241031	112300	69923590	16950	16950	16950	16950	0
490	20241031	112200	69923590	16950	16960	16960	16950	7
491	20241031	112100	69804880	16940	16940	16940	16940	0
492	20241031	112000	69804880	16940	16940	16940	16940	2
493	20241031	111900	69771000	16960	16960	16960	16960	1
494	20241031	111800	69754040	16940	16940	16940	16940	0
495	20241031	111700	69754040	16940	16940	16940	16940	1
496	20241031	111600	69737100	16940	16940	16940	16940	0
497	20241031	111500	69737100	16940	16960	16960	16940	18
498	20241031	111400	69431990	16960	16930	16960	16930	24
499	20241031	111300	69025010	16920	16940	16940	16920	18
500	20241031	111200	68720430	16920	16920	16920	16920	17
501	20241031	111100	68432790	16910	16920	16920	16910	35
502	20241031	111000	67840770	16940	16900	16940	16900	225
503	20241031	110900	64033890	16900	16930	16930	16900	125
504	20241031	110800	61919790	16920	16930	16930	16920	23
505	20241031	110700	61530440	16940	16940	16940	16940	0
506	20241031	110600	61530440	16940	16940	16940	16940	17
507	20241031	110500	61242460	16940	16940	16940	16940	0
508	20241031	110400	61242460	16940	16940	16940	16940	15
509	20241031	110300	60988360	16950	16950	16950	16950	0
510	20241031	110200	60988360	16950	16970	16970	16950	37
511	20241031	110100	60360890	16980	16980	16980	16980	0
512	20241031	110000	60360890	16980	16980	16980	16980	0
513	20241031	105900	60360890	16980	16980	16980	16980	0
514	20241031	105800	60360890	16980	16980	16980	16980	0
515	20241031	105700	60360890	16980	16980	16980	16980	0
516	20241031	105600	60360890	16980	16980	16980	16980	0
517	20241031	105500	60360890	16980	16980	16980	16980	0
518	20241031	105400	60360890	16980	16980	16980	16980	0
519	20241031	105300	60360890	16980	16980	16980	16980	3
520	20241031	105200	60309950	16980	16980	16980	16980	0
521	20241031	105100	60309950	16980	16980	16980	16980	5
522	20241031	105000	60225050	16980	16980	16980	16980	30
523	20241031	104900	59715650	16980	16980	16980	16980	1
524	20241031	104800	59698670	16970	16970	16970	16970	2
525	20241031	104700	59664730	16970	16970	16970	16970	0
526	20241031	104600	59664730	16970	16970	16970	16970	0
527	20241031	104500	59664730	16970	16970	16970	16970	8
528	20241031	104400	59528970	16970	16970	16970	16970	17
529	20241031	104300	59240480	16950	16950	16950	16950	0
530	20241031	104200	59240480	16950	16950	16950	16950	0
531	20241031	104100	59240480	16950	16950	16950	16950	1
532	20241031	104000	59223530	16940	16940	16940	16940	0
533	20241031	103900	59223530	16940	16940	16940	16940	0
534	20241031	103800	59223530	16940	16950	16950	16940	31
535	20241031	103700	58698090	16970	16970	16970	16970	0
536	20241031	103600	58698090	16970	16970	16970	16970	0
537	20241031	103500	58698090	16970	16970	16970	16970	0
538	20241031	103400	58698090	16970	16970	16970	16970	8
539	20241031	103300	58562330	16970	16970	16970	16970	0
540	20241031	103200	58562330	16970	16970	16970	16970	0
541	20241031	103100	58562330	16970	16970	16970	16970	0
542	20241031	103000	58562330	16970	16970	16970	16970	0
543	20241031	102900	58562330	16970	16970	16970	16970	0
544	20241031	102800	58562330	16970	16970	16970	16970	0
545	20241031	102700	58562330	16970	16970	16970	16970	0
546	20241031	102600	58562330	16970	16970	16970	16970	10
547	20241031	102500	58392630	16930	16930	16930	16930	0
548	20241031	102400	58392630	16930	16930	16930	16930	0
549	20241031	102300	58392630	16930	16930	16930	16930	0
550	20241031	102200	58392630	16930	16930	16930	16930	1
551	20241031	102100	58375700	16940	16940	16940	16940	0
552	20241031	102000	58375700	16940	16940	16940	16940	32
553	20241031	101900	57833620	16940	16940	16940	16940	0
554	20241031	101800	57833620	16940	16940	16940	16940	1
555	20241031	101700	57816680	16940	16940	16940	16940	0
556	20241031	101600	57816680	16940	16940	16940	16940	0
557	20241031	101500	57816680	16940	16940	16940	16940	4
558	20241031	101400	57748920	16940	16950	16950	16940	9
559	20241031	101300	57596380	16990	16990	16990	16990	0
560	20241031	101200	57596380	16990	16990	16990	16990	0
561	20241031	101100	57596380	16990	16990	16990	16990	5
562	20241031	101000	57511430	16990	16970	16990	16950	35
563	20241031	100900	56917930	16970	16970	16970	16970	0
564	20241031	100800	56917930	16970	16970	16970	16970	0
565	20241031	100700	56917930	16970	16970	16970	16970	0
566	20241031	100600	56917930	16970	16980	16980	16970	23
567	20241031	100500	56527530	16990	16990	16990	16990	0
568	20241031	100400	56527530	16990	16990	16990	16990	0
569	20241031	100300	56527530	16990	16990	16990	16990	0
570	20241031	100200	56527530	16990	17000	17000	16990	195
571	20241031	100100	53212610	17020	17020	17020	17020	0
572	20241031	100000	53212610	17020	17020	17020	17020	21
573	20241031	095900	52855190	17020	17020	17020	17020	0
574	20241031	095800	52855190	17020	17010	17030	17010	44
575	20241031	095700	52106320	17010	16980	17010	16980	268
576	20241031	095600	47549910	16950	16950	16950	16950	0
577	20241031	095500	47549910	16950	16950	16950	16950	0
578	20241031	095400	47549910	16950	16930	16950	16930	4
579	20241031	095300	47482170	16930	16930	16930	16930	3
580	20241031	095200	47431380	16920	16920	16920	16920	0
581	20241031	095100	47431380	16920	16920	16920	16920	0
582	20241031	095000	47431380	16920	16920	16920	16920	0
583	20241031	094900	47431380	16920	16890	16920	16890	598
584	20241031	094800	37321400	16890	16870	16890	16860	111
585	20241031	094700	35449460	16890	16890	16890	16890	0
586	20241031	094600	35449460	16890	16890	16890	16890	0
587	20241031	094500	35449460	16890	16890	16890	16890	0
588	20241031	094400	35449460	16890	16890	16890	16890	0
589	20241031	094300	35449460	16890	16890	16890	16890	2
590	20241031	094200	35415680	16890	16890	16890	16890	0
591	20241031	094100	35415680	16890	16890	16890	16890	1
592	20241031	094000	35398790	16900	16900	16900	16900	0
593	20241031	093900	35398790	16900	16900	16900	16900	0
594	20241031	093800	35398790	16900	16900	16900	16900	0
595	20241031	093700	35398790	16900	16900	16900	16900	0
596	20241031	093600	35398790	16900	16900	16900	16900	0
597	20241031	093500	35398790	16900	16850	16900	16820	362
598	20241031	093400	29305090	16890	16890	16890	16890	0
599	20241031	093300	29305090	16890	16890	16890	16890	0
600	20241031	093200	29305090	16890	16890	16890	16890	2
601	20241031	093100	29271310	16900	16900	16900	16900	0
602	20241031	093000	29271310	16900	16900	16900	16900	1
603	20241031	092900	29254410	16840	16840	16840	16840	0
604	20241031	092800	29254410	16840	16840	16840	16840	20
605	20241031	092700	28917610	16900	16890	16900	16890	123
606	20241031	092600	26839910	16900	16900	16900	16900	0
607	20241031	092500	26839910	16900	16800	16900	16800	40
608	20241031	092400	26165910	16900	16900	16900	16900	0
609	20241031	092300	26165910	16900	16860	16900	16860	61
610	20241031	092200	25137040	16800	16850	16850	16800	400
611	20241031	092100	18414130	16850	16850	16850	16850	0
612	20241031	092000	18414130	16850	16860	16860	16850	14
613	20241031	091900	18178190	16860	16860	16860	16860	7
614	20241031	091800	18060170	16860	16860	16860	16860	0
615	20241031	091700	18060170	16860	16860	16860	16860	0
616	20241031	091600	18060170	16860	16870	16870	16860	12
617	20241031	091500	17857840	16880	16880	16880	16880	0
618	20241031	091400	17857840	16880	16880	16880	16880	0
619	20241031	091300	17857840	16880	16880	16880	16880	0
620	20241031	091200	17857840	16880	16880	16880	16880	53
621	20241031	091100	16963200	16810	16810	16810	16810	0
622	20241031	091000	16963200	16810	16810	16810	16810	0
623	20241031	090900	16963200	16810	16810	16810	16810	0
624	20241031	090800	16963200	16810	16810	16810	16810	0
625	20241031	090700	16963200	16810	16850	16850	16810	132
626	20241031	090600	14742600	16850	16850	16850	16850	48
627	20241031	090500	13933800	16910	16860	16910	16850	236
628	20241031	090400	9954520	16910	16900	16910	16900	62
629	20241031	090300	8906600	16910	16910	16910	16910	0
630	20241031	090200	8906600	16910	16860	16910	16860	152
631	20241031	090100	6343680	16910	16870	16920	16870	31
632	20241031	090000	5820470	16910	16920	16920	16910	344